|
品种
|
交割月
|
前结算
|
今开盘
|
最高价
|
最低价
|
收盘价
|
结算价
|
涨跌1
|
涨跌2
|
成交手
|
持仓手/变化
|
||
|
|
|||||||||||||
|
铝
|
1209
|
15435
|
15405
|
15445
|
15400
|
15445
|
15415
|
10
|
-20
|
2960
|
19596
|
-606
|
|
|
1210
|
15425
|
15400
|
15425
|
15375
|
15420
|
15395
|
-5
|
-30
|
2838
|
54976
|
-314
|
||
|
1211
|
15415
|
15390
|
15430
|
15370
|
15415
|
15395
|
0
|
-20
|
5920
|
90892
|
-480
|
||
|
1212
|
15395
|
15360
|
15405
|
15355
|
15390
|
15375
|
-5
|
-20
|
7804
|
87292
|
2086
|
||
|
1301
|
15400
|
15365
|
15410
|
15360
|
15405
|
15380
|
5
|
-20
|
2252
|
35484
|
1336
|
||
|
1302
|
15400
|
15375
|
15400
|
15370
|
15400
|
15385
|
0
|
-15
|
236
|
2088
|
130
|
||
|
1303
|
15430
|
15375
|
15400
|
15375
|
15400
|
15380
|
-30
|
-50
|
72
|
778
|
-10
|
||
|
1304
|
15440
|
15440
|
15440
|
0
|
0
|
314
|
0
|
||||||
|
1305
|
15430
|
15340
|
15390
|
15340
|
15390
|
15365
|
-40
|
-65
|
12
|
114
|
0
|
||
|
1306
|
15440
|
15440
|
15440
|
0
|
0
|
76
|
0
|
||||||
|
1307
|
15475
|
15475
|
15475
|
0
|
0
|
150
|
0
|
||||||
|
1308
|
15315
|
15400
|
15400
|
85
|
85
|
0
|
|||||||
|
小计
|
22094
|
291760
|
2142
|
||||||||||
|
|
|||||||||||||
|
黄金
|
1209
|
339.00
|
337.00
|
338.70
|
337.00
|
338.70
|
337.81
|
-0.30
|
-1.19
|
8
|
138
|
-8
|
|
|
1210
|
341.94
|
336.38
|
340.66
|
336.38
|
340.66
|
338.69
|
-1.28
|
-3.25
|
8
|
104
|
0
|
||
|
1211
|
343.01
|
340.79
|
341.37
|
340.79
|
341.37
|
341.08
|
-1.64
|
-1.93
|
8
|
96
|
4
|
||
|
1212
|
345.16
|
342.63
|
343.94
|
342.50
|
343.38
|
343.22
|
-1.78
|
-1.94
|
37766
|
124308
|
-488
|
||
|
1301
|
345.70
|
343.27
|
344.43
|
343.24
|
343.34
|
343.54
|
-2.36
|
-2.16
|
70
|
198
|
26
|
||
|
1302
|
345.00
|
343.89
|
343.89
|
343.16
|
343.16
|
343.52
|
-1.84
|
-1.48
|
4
|
22
|
-2
|
||
|
1303
|
345.05
|
343.57
|
343.57
|
-1.48
|
-1.48
|
14
|
0
|
||||||
|
1304
|
345.51
|
343.20
|
343.20
|
343.20
|
343.20
|
343.20
|
-2.31
|
-2.31
|
2
|
12
|
-2
|
||
|
1305
|
345.59
|
343.36
|
343.36
|
343.35
|
343.35
|
343.35
|
-2.24
|
-2.24
|
8
|
46
|
0
|
||
|
1306
|
345.14
|
342.13
|
343.98
|
342.13
|
343.55
|
343.40
|
-1.59
|
-1.74
|
908
|
4888
|
560
|
||
|
1307
|
345.60
|
343.86
|
343.86
|
-1.74
|
-1.74
|
4
|
0
|
||||||
|
1308
|
345.84
|
342.81
|
342.81
|
342.80
|
342.80
|
342.80
|
-3.04
|
-3.04
|
4
|
4
|
4
|
||
|
小计
|
38786
|
129834
|
94
|
||||||||||
|
|
|||||||||||||
|
1209
|
55770
|
55650
|
56160
|
55540
|
56050
|
55810
|
280
|
40
|
8512
|
43742
|
-1656
|
||
|
1210
|
55540
|
55310
|
56000
|
55310
|
55880
|
55620
|
340
|
80
|
8238
|
54396
|
762
|
||
|
1211
|
55460
|
55240
|
55920
|
55180
|
55790
|
55490
|
330
|
30
|
22440
|
80370
|
-2600
|
||
|
1212
|
55350
|
55030
|
55850
|
55010
|
55680
|
55420
|
330
|
70
|
360730
|
223366
|
5534
|
||
|
1301
|
55260
|
54980
|
55750
|
54910
|
55560
|
55300
|
300
|
40
|
43478
|
61350
|
3262
|
||
|
1302
|
55240
|
55000
|
55720
|
54920
|
55520
|
55240
|
280
|
0
|
1480
|
11760
|
236
|
||
|
1303
|
55130
|
55130
|
55720
|
54900
|
55650
|
55160
|
520
|
30
|
384
|
6218
|
16
|
||
|
1304
|
55200
|
55050
|
55720
|
55010
|
55520
|
55290
|
320
|
90
|
78
|
2844
|
-14
|
||
|
1305
|
55230
|
55080
|
55740
|
54970
|
55570
|
55120
|
340
|
-110
|
392
|
2580
|
118
|
||
|
1306
|
55270
|
55100
|
55700
|
55000
|
55640
|
55230
|
370
|
-40
|
184
|
1038
|
-18
|
||
|
1307
|
55170
|
55120
|
55800
|
55080
|
55740
|
55420
|
570
|
250
|
32
|
588
|
-4
|
||
|
1308
|
55390
|
55060
|
55140
|
55060
|
55140
|
55110
|
-250
|
-280
|
6
|
168
|
0
|
||
|
小计
|
445954
|
488420
|
5636
|
||||||||||
|
|
|||||||||||||
|
铅
|
1209
|
15210
|
15210
|
15480
|
15185
|
15480
|
15240
|
270
|
30
|
104
|
284
|
-32
|
|
|
1210
|
15180
|
15175
|
15270
|
15150
|
15245
|
15215
|
65
|
35
|
206
|
1966
|
-116
|
||
|
1211
|
15130
|
15130
|
15225
|
15100
|
15225
|
15145
|
95
|
15
|
88
|
1224
|
26
|
||
|
1212
|
15095
|
15120
|
15120
|
15120
|
15120
|
15120
|
25
|
25
|
14
|
112
|
0
|
||
|
1301
|
15140
|
15140
|
15140
|
0
|
0
|
86
|
0
|
||||||
|
1302
|
15085
|
15105
|
15105
|
20
|
20
|
0
|
|||||||
|
1303
|
15015
|
15035
|
15035
|
20
|
20
|
6
|
0
|
||||||
|
1304
|
15045
|
15065
|
15065
|
20
|
20
|
8
|
0
|
||||||
|
1305
|
15180
|
15205
|
15205
|
25
|
25
|
2
|
0
|
||||||
|
1306
|
15425
|
15450
|
15450
|
25
|
25
|
2
|
0
|
||||||
|
1307
|
15435
|
15460
|
15460
|
25
|
25
|
2
|
0
|
||||||
|
1308
|
15435
|
15435
|
15435
|
0
|
0
|
0
|
|||||||
|
小计
|
412
|
3692
|
-122
|
||||||||||
|
|
|||||||||||||
|
螺纹钢
|
1209
|
3460
|
3459
|
3460
|
3459
|
3460
|
3459
|
0
|
-1
|
18
|
300
|
0
|
|
|
1210
|
3482
|
3520
|
3542
|
3474
|
3530
|
3521
|
48
|
39
|
20244
|
59128
|
-1094
|
||
|
1211
|
3510
|
3532
|
3540
|
3495
|
3540
|
3537
|
30
|
27
|
184
|
1456
|
36
|
||
|
1212
|
3468
|
3484
|
3484
|
3422
|
3484
|
3464
|
16
|
-4
|
174
|
1164
|
0
|
||
|
1301
|
3400
|
3434
|
3452
|
3381
|
3437
|
3421
|
37
|
21
|
3642486
|
1501790
|
87296
|
||
|
1302
|
3452
|
3453
|
3492
|
3435
|
3471
|
3458
|
19
|
6
|
670
|
590
|
210
|
||
|
1303
|
3473
|
3505
|
3524
|
3450
|
3505
|
3502
|
32
|
29
|
44
|
204
|
-4
|
||
|
1304
|
3447
|
3470
|
3552
|
3470
|
3526
|
3515
|
79
|
68
|
30
|
74
|
4
|
||
|
1305
|
3475
|
3520
|
3549
|
3466
|
3542
|
3515
|
67
|
40
|
94882
|
117736
|
5716
|
||
|
1306
|
3457
|
3538
|
3600
|
3533
|
3600
|
3553
|
143
|
96
|
38
|
62
|
36
|
||
|
1307
|
3533
|
3564
|
3567
|
3564
|
3567
|
3566
|
34
|
33
|
6
|
42
|
0
|
||
|
1308
|
3539
|
3599
|
3647
|
3579
|
3647
|
3616
|
108
|
77
|
62
|
82
|
18
|
||
|
小计
|
3758838
|
1682628
|
92218
|
||||||||||
|
|
|||||||||||||
|
锌
|
1209
|
14720
|
14680
|
14780
|
14660
|
14765
|
14715
|
45
|
-5
|
1822
|
9656
|
-1292
|
|
|
1210
|
14730
|
14700
|
14780
|
14670
|
14760
|
14720
|
30
|
-10
|
3300
|
38662
|
-282
|
||
|
1211
|
14735
|
14705
|
14795
|
14660
|
14775
|
14725
|
40
|
-10
|
11194
|
88148
|
-3346
|
||
|
1212
|
14745
|
14730
|
14820
|
14675
|
14790
|
14750
|
45
|
5
|
81758
|
153620
|
1452
|
||
|
1301
|
14765
|
14730
|
14830
|
14700
|
14810
|
14765
|
45
|
0
|
7334
|
39956
|
1310
|
||
|
1302
|
14790
|
14760
|
14845
|
14720
|
14845
|
14810
|
55
|
20
|
154
|
6088
|
42
|
||
|
1303
|
14830
|
14770
|
14885
|
14770
|
14870
|
14800
|
40
|
-30
|
30
|
1906
|
26
|
||
|
1304
|
14865
|
14830
|
14850
|
14810
|
14850
|
14830
|
-15
|
-35
|
16
|
1172
|
-6
|
||
|
1305
|
14900
|
14885
|
14945
|
14840
|
14945
|
14900
|
45
|
0
|
20
|
1344
|
2
|
||
|
1306
|
14965
|
14965
|
15030
|
14880
|
14985
|
14935
|
20
|
-30
|
102
|
494
|
50
|
||
|
1307
|
14990
|
14990
|
14990
|
14950
|
14950
|
14960
|
-40
|
-30
|
8
|
156
|
6
|
||
|
1308
|
15025
|
15000
|
15000
|
14980
|
14980
|
14990
|
-45
|
-35
|
8
|
26
|
8
|
||
|
小计
|
105746
|
341228
|
-2030
|
||||||||||
